Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.050 | 8.177 | 7.951 | 8.157 | 476,500 | +0.07(+0.85%) |
Jun 27, 2014 | 7.795 | 8.099 | 7.746 | 8.089 | 854,560 | +0.27(+3.51%) |
Jun 26, 2014 | 7.785 | 7.844 | 7.697 | 7.814 | 293,691 | +0.05(+0.63%) |
Jun 25, 2014 | 7.697 | 7.800 | 7.608 | 7.765 | 617,135 | +0.03(+0.38%) |
Jun 24, 2014 | 7.912 | 8.010 | 7.726 | 7.736 | 807,337 | -0.18(-2.23%) |
Jun 23, 2014 | 7.961 | 8.010 | 7.883 | 7.912 | 548,519 | -0.07(-0.86%) |
Jun 20, 2014 | 8.059 | 8.079 | 7.942 | 7.981 | 1,214,618 | -0.07(-0.85%) |
Jun 19, 2014 | 8.030 | 8.059 | 7.961 | 8.050 | 476,710 | +0.09(+1.11%) |
Jun 18, 2014 | 7.922 | 8.030 | 7.844 | 7.961 | 498,765 | +0.02(+0.25%) |
Jun 17, 2014 | 7.814 | 8.040 | 7.765 | 7.942 | 809,263 | +0.14(+1.76%) |
Jun 16, 2014 | 7.883 | 7.883 | 7.775 | 7.804 | 662,076 | -0.08(-0.99%) |
Jun 13, 2014 | 7.785 | 7.902 | 7.705 | 7.883 | 453,137 | +0.09(+1.13%) |
Jun 12, 2014 | 7.863 | 7.863 | 7.736 | 7.795 | 516,069 | -0.07(-0.87%) |
Jun 11, 2014 | 7.981 | 7.991 | 7.804 | 7.863 | 629,009 | -0.19(-2.31%) |
Jun 10, 2014 | 7.893 | 8.069 | 7.883 | 8.050 | 372,044 | +0.19(+2.37%) |
Jun 06, 2014 | 7.844 | 7.883 | 7.775 | 7.863 | 371,608 | +0.08(+1.01%) |
Jun 05, 2014 | 7.736 | 7.804 | 7.618 | 7.785 | 604,777 | +0.07(+0.89%) |
Jun 04, 2014 | 7.599 | 7.765 | 7.540 | 7.716 | 438,726 | +0.06(+0.77%) |
Jun 03, 2014 | 7.726 | 7.736 | 7.579 | 7.657 | 1,075,994 | -0.09(-1.14%) |
Jun 02, 2014 | 7.853 | 7.951 | 7.706 | 7.746 | 908,585 | -0.12(-1.50%) |
May 30, 2014 | 7.951 | 8.001 | 7.844 | 7.863 | 1,033,182 | -0.19(-2.31%) |
May 29, 2014 | 8.138 | 8.187 | 8.030 | 8.050 | 799,009 | -0.09(-1.08%) |
May 28, 2014 | 8.108 | 8.226 | 8.010 | 8.138 | 1,136,544 | +0.01(+0.12%) |
May 27, 2014 | 7.844 | 8.147 | 7.844 | 8.128 | 1,421,089 | +0.31(+4.01%) |
May 23, 2014 | 7.550 | 7.815 | 7.815 | 7.815 | 1,041,395 | +0.26(+3.43%) |
May 22, 2014 | 7.619 | 7.677 | 7.501 | 7.555 | 490,842 | -0.03(-0.45%) |
May 21, 2014 | 7.403 | 7.638 | 7.403 | 7.589 | 1,081,747 | +0.15(+1.97%) |
May 20, 2014 | 7.893 | 7.932 | 7.354 | 7.442 | 5,134,634 | -0.73(-8.98%) |
May 19, 2014 | 8.236 | 8.285 | 8.138 | 8.177 | 465,729 | -0.06(-0.71%) |
May 16, 2014 | 8.059 | 8.236 | 8.030 | 8.236 | 512,795 | +0.16(+1.94%) |
May 15, 2014 | 8.216 | 8.255 | 7.991 | 8.079 | 1,164,384 | -0.19(-2.25%) |
May 14, 2014 | 8.294 | 8.358 | 8.167 | 8.265 | 951,838 | +0.00(+0.00%) |
May 13, 2014 | 8.373 | 8.392 | 8.177 | 8.265 | 475,478 | -0.09(-1.06%) |
May 12, 2014 | 8.206 | 8.373 | 8.206 | 8.353 | 985,986 | +0.18(+2.16%) |
May 09, 2014 | 8.177 | 8.221 | 8.108 | 8.177 | 835,285 | -0.01(-0.12%) |
May 08, 2014 | 8.275 | 8.334 | 8.147 | 8.187 | 1,288,261 | -0.09(-1.07%) |
May 07, 2014 | 8.549 | 8.578 | 8.216 | 8.275 | 1,939,699 | -0.30(-3.54%) |
May 06, 2014 | 8.696 | 8.696 | 8.490 | 8.578 | 1,387,921 | -0.13(-1.46%) |
May 05, 2014 | 8.725 | 8.755 | 8.539 | 8.706 | 845,798 | -0.03(-0.34%) |
May 02, 2014 | 8.559 | 8.789 | 8.539 | 8.735 | 1,254,198 | +0.16(+1.83%) |
May 01, 2014 | 8.549 | 8.701 | 8.441 | 8.578 | 983,216 | +0.05(+0.57%) |
Apr 30, 2014 | 8.451 | 8.559 | 8.382 | 8.529 | 826,275 | +0.07(+0.81%) |
Apr 29, 2014 | 8.451 | 8.520 | 8.373 | 8.461 | 1,575,641 | +0.04(+0.47%) |
Apr 28, 2014 | 8.480 | 8.539 | 8.294 | 8.422 | 1,311,119 | -0.04(-0.46%) |
Apr 25, 2014 | 8.666 | 8.725 | 8.412 | 8.461 | 1,748,620 | -0.26(-3.03%) |
Apr 24, 2014 | 9.450 | 9.538 | 8.539 | 8.725 | 4,133,479 | -0.76(-8.05%) |
Apr 23, 2014 | 9.401 | 9.577 | 9.293 | 9.489 | 1,025,427 | +0.04(+0.41%) |
Apr 22, 2014 | 9.283 | 9.499 | 9.254 | 9.450 | 969,660 | +0.20(+2.12%) |
Apr 21, 2014 | 9.303 | 9.339 | 9.195 | 9.254 | 684,600 | -0.02(-0.21%) |
Apr 17, 2014 | 9.127 | 9.274 | 9.274 | 9.274 | 919,058 | +0.14(+1.50%) |
Apr 16, 2014 | 9.185 | 9.254 | 9.029 | 9.137 | 656,139 | -0.05(-0.53%) |
Apr 15, 2014 | 9.323 | 9.352 | 9.078 | 9.185 | 872,514 | -0.08(-0.85%) |
Apr 14, 2014 | 9.411 | 9.411 | 9.048 | 9.264 | 1,168,304 | -0.04(-0.42%) |
Apr 11, 2014 | 9.303 | 9.440 | 9.254 | 9.303 | 991,510 | -0.10(-1.04%) |
Apr 10, 2014 | 9.460 | 9.558 | 9.273 | 9.401 | 675,804 | -0.06(-0.62%) |
Apr 09, 2014 | 9.607 | 9.695 | 9.440 | 9.460 | 673,462 | -0.17(-1.73%) |
Apr 08, 2014 | 9.479 | 9.670 | 9.323 | 9.626 | 904,676 | +0.15(+1.55%) |
Apr 07, 2014 | 9.538 | 9.656 | 9.450 | 9.479 | 990,273 | -0.08(-0.82%) |
Apr 04, 2014 | 9.842 | 9.891 | 9.538 | 9.558 | 1,078,790 | -0.26(-2.69%) |
Apr 03, 2014 | 10.02 | 10.10 | 9.783 | 9.822 | 808,449 | -0.23(-2.34%) |
Apr 02, 2014 | 10.12 | 10.12 | 9.988 | 10.06 | 954,828 | -0.07(-0.68%) |